カナデンの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/10/03 | 1,305 | 1,305 | 1,276 | 1,276 | -29 | -2.2% | 53,900 |
2023/10/02 | 1,325 | 1,333 | 1,304 | 1,305 | -8 | -0.6% | 50,400 |
2023/09/29 | 1,335 | 1,342 | 1,308 | 1,313 | -21 | -1.6% | 44,400 |
2023/09/28 | 1,343 | 1,355 | 1,330 | 1,334 | -22 | -1.6% | 76,800 |
2023/09/27 | 1,340 | 1,358 | 1,330 | 1,356 | +14 | +1% | 192,600 |
2023/09/26 | 1,359 | 1,360 | 1,342 | 1,342 | -17 | -1.3% | 198,000 |
2023/09/25 | 1,355 | 1,361 | 1,348 | 1,359 | +5 | +0.4% | 127,900 |
2023/09/22 | 1,358 | 1,363 | 1,347 | 1,354 | -8 | -0.6% | 128,300 |
2023/09/21 | 1,371 | 1,377 | 1,361 | 1,362 | -13 | -0.9% | 85,700 |
2023/09/20 | 1,392 | 1,394 | 1,375 | 1,375 | -11 | -0.8% | 93,700 |
2023/09/19 | 1,390 | 1,390 | 1,368 | 1,386 | -3 | -0.2% | 121,100 |
2023/09/15 | 1,391 | 1,396 | 1,386 | 1,389 | +4 | +0.3% | 104,300 |
2023/09/14 | 1,377 | 1,389 | 1,373 | 1,385 | +9 | +0.7% | 66,300 |
2023/09/13 | 1,378 | 1,379 | 1,369 | 1,376 | -7 | -0.5% | 56,100 |
2023/09/12 | 1,395 | 1,402 | 1,382 | 1,383 | -20 | -1.4% | 44,600 |
2023/09/11 | 1,413 | 1,413 | 1,395 | 1,403 | +1 | +0.1% | 51,300 |
2023/09/08 | 1,421 | 1,427 | 1,402 | 1,402 | -22 | -1.5% | 55,200 |
2023/09/07 | 1,427 | 1,434 | 1,424 | 1,424 | -15 | -1% | 43,900 |
2023/09/06 | 1,435 | 1,445 | 1,422 | 1,439 | -1 | -0.1% | 42,400 |
2023/09/05 | 1,455 | 1,455 | 1,428 | 1,440 | -16 | -1.1% | 78,900 |
2023/09/04 | 1,449 | 1,456 | 1,440 | 1,456 | +7 | +0.5% | 88,100 |
2023/09/01 | 1,443 | 1,452 | 1,436 | 1,449 | +12 | +0.8% | 95,600 |
2023/08/31 | 1,463 | 1,467 | 1,428 | 1,437 | -14 | -1% | 119,700 |
2023/08/30 | 1,458 | 1,480 | 1,422 | 1,451 | +130 | +9.8% | 389,400 |
2023/08/29 | 1,306 | 1,321 | 1,297 | 1,321 | +26 | +2% | 63,700 |
2023/08/28 | 1,291 | 1,297 | 1,275 | 1,295 | +26 | +2% | 63,200 |
2023/08/25 | 1,265 | 1,273 | 1,259 | 1,269 | -1 | -0.1% | 31,000 |
2023/08/24 | 1,261 | 1,273 | 1,261 | 1,270 | +10 | +0.8% | 38,400 |
2023/08/23 | 1,250 | 1,260 | 1,247 | 1,260 | +3 | +0.2% | 33,900 |
2023/08/22 | 1,256 | 1,257 | 1,248 | 1,257 | ±0 | ±0% | 18,500 |
2023/08/21 | 1,257 | 1,265 | 1,255 | 1,257 | +2 | +0.2% | 31,800 |
2023/08/18 | 1,261 | 1,266 | 1,253 | 1,255 | -19 | -1.5% | 34,600 |
2023/08/17 | 1,285 | 1,285 | 1,262 | 1,274 | -14 | -1.1% | 45,500 |
2023/08/16 | 1,295 | 1,295 | 1,285 | 1,288 | -14 | -1.1% | 19,700 |
2023/08/15 | 1,300 | 1,305 | 1,298 | 1,302 | ±0 | ±0% | 23,400 |
2023/08/14 | 1,316 | 1,316 | 1,298 | 1,302 | +2 | +0.2% | 49,900 |
2023/08/10 | 1,291 | 1,300 | 1,280 | 1,300 | +9 | +0.7% | 36,300 |
2023/08/09 | 1,288 | 1,295 | 1,281 | 1,291 | -2 | -0.2% | 30,600 |
2023/08/08 | 1,297 | 1,303 | 1,293 | 1,293 | -4 | -0.3% | 36,600 |
2023/08/07 | 1,291 | 1,299 | 1,286 | 1,297 | +6 | +0.5% | 34,900 |
2023/08/04 | 1,291 | 1,305 | 1,291 | 1,291 | ±0 | ±0% | 44,900 |
2023/08/03 | 1,322 | 1,322 | 1,289 | 1,291 | -35 | -2.6% | 59,300 |
2023/08/02 | 1,370 | 1,370 | 1,325 | 1,326 | -23 | -1.7% | 82,100 |
2023/08/01 | 1,344 | 1,350 | 1,336 | 1,349 | +13 | +1% | 55,900 |
2023/07/31 | 1,332 | 1,339 | 1,324 | 1,336 | +13 | +1% | 42,700 |
2023/07/28 | 1,315 | 1,323 | 1,304 | 1,323 | -5 | -0.4% | 44,000 |
2023/07/27 | 1,332 | 1,332 | 1,324 | 1,328 | -3 | -0.2% | 26,600 |
2023/07/26 | 1,355 | 1,361 | 1,330 | 1,331 | -18 | -1.3% | 28,700 |
2023/07/25 | 1,324 | 1,364 | 1,323 | 1,349 | +28 | +2.1% | 112,000 |
2023/07/24 | 1,306 | 1,327 | 1,306 | 1,321 | +15 | +1.1% | 34,500 |
151~
200
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「カナデン」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
カナデン | 156,000円 | +4.9% | +2.1% | 3.97% | 10.16倍 | 0.76倍 |
|
1907年電力会社から分離。三菱電機系商社。FA、ビル設備、インフラ、デバイスを手がける |
東陽テク | 148,000円 | +22.5% | +88.9% | 4.19% | 13.27倍 | 1.10倍 |
|
エレクトロニクス中心に輸入計測器をソリューション提供。企業、官庁の研究開発用に強み |
高千穂交 | 368,500円 | +6.6% | +9.0% | 4.34% | 22.48倍 | 1.99倍 |
|
独立系技術商社。クラウドサービス、商品監視、入退室管理などシステム機器とデバイスが柱 |
佐藤商 | 164,500円 | +4.0% | -6.1% | 4.13% | 6.45倍 | 0.53倍 |
|
金属専門商社。トラック、建機向け多い。非鉄・電子材料に展開。金属洋食器等の直営店舗も |
サンワテクノス | 222,000円 | -6.7% | -51.4% | 4.95% | 13.92倍 | 0.70倍 |
|
電子、電機、機械扱う独立系技術商社。電機・機械組み合わせによるエンジニアリング事業強化 |
市場注目の銘柄
チャート関連のコラム